First Trust Alerian U.S. NextGen Infrastructure ETF - Price History
Stock symbol FLM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FLM (First Trust Alerian U.S. NextGen Infrastructure ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $49.81 | $49.81 |
| December 2023 | $57.10 | $57.10 |
| November 2023 | $54.07 | $54.07 |
| October 2023 | $49.33 | $49.33 |
| September 2023 | $50.67 | $50.67 |
| August 2023 | $53.56 | $53.56 |
| July 2023 | $54.75 | $54.75 |
| June 2023 | $53.04 | $53.04 |
| May 2023 | $48.57 | $48.57 |
| April 2023 | $49.86 | $49.86 |
| March 2023 | $49.86 | $49.86 |
| February 2023 | $49.46 | $49.46 |
| January 2023 | $50.91 | $50.91 |
| December 2022 | $48.35 | $48.35 |
| November 2022 | $49.98 | $49.98 |
| October 2022 | $47.13 | $47.13 |
| September 2022 | $43.33 | $43.33 |
| August 2022 | $48.79 | $48.79 |
| July 2022 | $49.81 | $49.81 |
| June 2022 | $47.18 | $47.18 |
| May 2022 | $51.28 | $52.02 |
| April 2022 | $50.16 | $50.88 |
| March 2022 | $53.66 | $54.42 |
| February 2022 | $52.55 | $53.30 |
| January 2022 | $52.41 | $53.16 |
| December 2021 | $53.92 | $54.68 |
| November 2021 | $51.39 | $52.38 |
| October 2021 | $54.24 | $55.29 |
| September 2021 | $52.82 | $53.84 |
| August 2021 | $53.71 | $54.88 |
| July 2021 | $53.05 | $54.21 |
| June 2021 | $52.85 | $54 |
| May 2021 | $55.48 | $57.10 |
| April 2021 | $55.36 | $56.98 |
| March 2021 | $53.86 | $55.43 |
| February 2021 | $50.19 | $51.66 |
| January 2021 | $47.39 | $48.77 |
| December 2020 | $47.84 | $49.24 |
| November 2020 | $46.04 | $47.63 |
| October 2020 | $39.85 | $41.23 |
| September 2020 | $40.57 | $41.97 |
| August 2020 | $41.99 | $43.63 |
| July 2020 | $38.76 | $40.28 |
| June 2020 | $39.79 | $41.35 |
| May 2020 | $39.04 | $40.90 |
| April 2020 | $37.20 | $38.97 |
| March 2020 | $33.62 | $35.22 |
| February 2020 | $41.96 | $44.82 |
| January 2020 | $45.97 | $49.09 |
| December 2019 | $47.60 | $50.83 |
| November 2019 | $45.70 | $48.97 |
| October 2019 | $45.21 | $48.44 |
| September 2019 | $43.93 | $47.07 |
| August 2019 | $42.27 | $45.42 |
| July 2019 | $43.80 | $47.07 |
| June 2019 | $46.48 | $49.94 |
| May 2019 | $43.44 | $47.26 |
| April 2019 | $47.59 | $51.78 |
| March 2019 | $46 | $50.04 |
| February 2019 | $46.82 | $50.96 |
| January 2019 | $45.33 | $49.34 |
| December 2018 | $42.19 | $45.93 |
| November 2018 | $45.81 | $50 |
| October 2018 | $45.84 | $50.03 |
| September 2018 | $51.85 | $56.59 |
| August 2018 | $50.65 | $55.39 |
| July 2018 | $52.11 | $56.99 |
| June 2018 | $51.12 | $55.91 |
| May 2018 | $51.89 | $57.30 |
| April 2018 | $53.74 | $59.35 |
| March 2018 | $51.47 | $56.84 |
| February 2018 | $52.95 | $58.49 |
| January 2018 | $56.50 | $62.41 |
| December 2017 | $53.90 | $59.53 |
| November 2017 | $53.19 | $59.14 |
| October 2017 | $52.21 | $58.05 |
| September 2017 | $51.08 | $56.79 |
| August 2017 | $49.37 | $54.97 |
| July 2017 | $49.33 | $54.92 |
| June 2017 | $48.73 | $54.25 |
| May 2017 | $47.45 | $53.25 |
| April 2017 | $48.14 | $54.03 |
| March 2017 | $46.59 | $52.29 |
| February 2017 | $45.44 | $51 |
| January 2017 | $45.05 | $50.56 |
| December 2016 | $43.83 | $49.19 |
| November 2016 | $43.70 | $49.17 |
| October 2016 | $42.32 | $47.62 |
| September 2016 | $43.09 | $48.48 |
| August 2016 | $42.58 | $48.01 |
| July 2016 | $41.99 | $47.34 |
| June 2016 | $39.94 | $45.03 |
| May 2016 | $41.83 | $47.94 |
| April 2016 | $41.74 | $47.84 |
| March 2016 | $40.95 | $46.93 |
| February 2016 | $36.88 | $42.26 |
| January 2016 | $36.56 | $41.90 |
| December 2015 | $38.60 | $44.24 |
| November 2015 | $40.24 | $46.22 |
| October 2015 | $40.83 | $46.90 |
| September 2015 | $37.93 | $43.56 |
| August 2015 | $40.37 | $46.39 |
| July 2015 | $41.23 | $47.39 |
| June 2015 | $41.91 | $48.16 |
| May 2015 | $42.69 | $49.44 |
| April 2015 | $43.32 | $50.17 |
| March 2015 | $39.86 | $46.16 |
| February 2015 | $40.14 | $46.49 |
| January 2015 | $37.22 | $43.11 |
| December 2014 | $39.01 | $45.18 |
| November 2014 | $38.62 | $44.83 |
| October 2014 | $39.40 | $45.74 |
| September 2014 | $41.64 | $48.34 |
| August 2014 | $44.59 | $51.92 |
| July 2014 | $43.96 | $51.19 |
| June 2014 | $45.14 | $52.56 |
| May 2014 | $45.10 | $52.98 |
| April 2014 | $44.45 | $52.22 |
| March 2014 | $44.12 | $51.84 |
| February 2014 | $44.14 | $51.88 |
| January 2014 | $42.12 | $49.50 |
| December 2013 | $43.78 | $51.46 |
| November 2013 | $42.33 | $49.95 |
| October 2013 | $42.68 | $50.36 |
| September 2013 | $40.67 | $47.99 |
| August 2013 | $36.85 | $43.59 |
| July 2013 | $37.31 | $44.14 |
| June 2013 | $35.41 | $41.89 |
| May 2013 | $36.50 | $43.86 |
| April 2013 | $35.51 | $42.67 |
| March 2013 | $35.66 | $42.85 |
| February 2013 | $36.05 | $43.32 |
| January 2013 | $36.19 | $43.49 |
| December 2012 | $35.18 | $42.28 |
| November 2012 | $32.56 | $39.19 |
| October 2012 | $32.48 | $39.09 |
| September 2012 | $32.36 | $38.95 |
| August 2012 | $30.67 | $36.92 |
| July 2012 | $30.04 | $36.15 |
| June 2012 | $29.92 | $36.02 |
| May 2012 | $28.19 | $34.41 |
| April 2012 | $32.24 | $39.35 |
| March 2012 | $33.69 | $41.13 |
| February 2012 | $34.48 | $42.12 |
| January 2012 | $32.72 | $39.97 |
| December 2011 | $29.49 | $36.03 |
| November 2011 | $29.76 | $36.55 |
| October 2011 | $31.23 | $38.35 |
| September 2011 | $27.53 | $33.81 |
| August 2011 | $31.73 | $38.97 |
| July 2011 | $34.74 | $42.66 |
| June 2011 | $36.76 | $45.14 |
| May 2011 | $37.74 | $46.91 |
| April 2011 | $40.03 | $49.76 |
| March 2011 | $39.44 | $49.03 |
| February 2011 | $37.83 | $47.02 |
| January 2011 | $37.38 | $46.47 |
| December 2010 | $35.97 | $44.71 |
| November 2010 | $32.58 | $40.62 |
| October 2010 | $33.15 | $41.33 |
| September 2010 | $31.64 | $39.45 |
| August 2010 | $28.02 | $34.93 |
| July 2010 | $29.21 | $36.42 |
| June 2010 | $26.29 | $32.78 |
| May 2010 | $28.08 | $35.44 |
| April 2010 | $32.19 | $40.63 |
| March 2010 | $31.91 | $40.27 |
| February 2010 | $29.45 | $37.17 |
| January 2010 | $29.46 | $37.18 |
| December 2009 | $30.61 | $38.64 |
| November 2009 | $29.49 | $37.30 |
| October 2009 | $29.69 | $37.55 |
| September 2009 | $31.43 | $39.75 |
| August 2009 | $30.47 | $38.54 |
| July 2009 | $29.22 | $36.95 |
| June 2009 | $27.19 | $34.39 |
| May 2009 | $27.80 | $35.52 |
| April 2009 | $24.42 | $31.19 |
| March 2009 | $21.37 | $27.30 |
| February 2009 | $18.45 | $23.57 |
| January 2009 | $21.57 | $27.55 |
| December 2008 | $24.78 | $31.65 |
| November 2008 | $21.61 | $27.62 |
| October 2008 | $20.97 | $26.80 |
FLM
Price: $49.81
52 week price:
Dividend Yield: 1.40%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio Range:
Dividend Per Share: 1.05 USD
Exchange: PCX
Volume: 3
Market Capitalization: 11.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 16
DGR3: 13.94%
DGR5: 18.46%
DGR10: 12.03%